Australia markets closed

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.29+2.12 (+6.20%)
At close: 04:00PM EST
36.25 -0.04 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U230203C000210002023-01-26 12:26PM EST21.0012.3015.0515.550.00-44156.25%
U230203C000220002023-01-26 12:27PM EST22.0011.3214.1014.550.00-11167.19%
U230203C000240002023-01-20 10:50AM EST24.006.0312.1012.550.00-11140.63%
U230203C000250002023-01-24 11:43AM EST25.009.8511.1011.550.00-13128.13%
U230203C000260002023-01-26 10:43AM EST26.007.3510.0010.550.00-3180170.90%
U230203C000265002023-01-20 10:37AM EST26.504.109.6010.100.00-22120.70%
U230203C000270002023-01-20 10:27AM EST27.003.509.109.600.00-1577114.45%
U230203C000275002023-01-25 11:41AM EST27.505.658.459.100.00-18154.69%
U230203C000280002023-01-26 3:53PM EST28.006.108.158.600.00-1227109.38%
U230203C000285002023-01-23 2:13PM EST28.506.297.608.100.00-2996.48%
U230203C000290002023-01-27 9:47AM EST29.006.007.207.65+1.31+27.93%22,670106.64%
U230203C000295002023-01-20 2:44PM EST29.502.916.707.200.00-4118104.30%
U230203C000300002023-01-27 2:53PM EST30.006.656.256.75+2.79+72.28%68368104.49%
U230203C000305002023-01-27 12:02PM EST30.505.005.806.25+1.59+46.63%559100.59%
U230203C000310002023-01-27 1:32PM EST31.005.225.455.80+2.17+71.15%9201103.91%
U230203C000315002023-01-26 10:54AM EST31.502.684.955.200.00-210991.60%
U230203C000320002023-01-27 3:58PM EST32.004.654.604.80+2.08+80.93%3956395.41%
U230203C000325002023-01-27 3:49PM EST32.504.304.204.50+2.00+86.96%5617698.93%
U230203C000330002023-01-27 3:42PM EST33.004.153.804.00+1.91+85.27%7417693.95%
U230203C000335002023-01-27 3:10PM EST33.503.873.503.65+1.71+79.17%4310896.39%
U230203C000340002023-01-27 3:34PM EST34.003.593.153.30+1.71+90.96%2214,44595.90%
U230203C000345002023-01-27 3:54PM EST34.502.792.812.97+1.27+83.55%9413095.21%
U230203C000350002023-01-27 3:53PM EST35.002.572.472.68+1.18+84.89%3871,08694.53%
U230203C000355002023-01-27 3:45PM EST35.502.392.272.37+1.33+125.47%2677895.80%
U230203C000360002023-01-27 3:58PM EST36.002.042.032.10+0.96+88.89%1,62264396.00%
U230203C000365002023-01-27 3:59PM EST36.501.831.791.87+1.08+144.00%19913196.19%
U230203C000370002023-01-27 3:58PM EST37.001.611.581.65+0.91+130.00%37034896.39%
U230203C000375002023-01-27 3:45PM EST37.501.441.371.47+0.84+140.00%6910096.48%
U230203C000380002023-01-27 3:57PM EST38.001.211.221.27+0.69+132.69%35850196.78%
U230203C000390002023-01-27 3:58PM EST39.000.940.890.98+0.59+168.57%2596696.48%
U230203C000400002023-01-27 3:58PM EST40.000.730.670.75+0.48+192.00%20931697.66%
U230203C000410002023-01-27 3:59PM EST41.000.520.500.58+0.15+40.54%492299.02%
U230203C000420002023-01-27 3:58PM EST42.000.400.370.42+0.29+263.64%2418799.22%
U230203C000450002023-01-27 3:44PM EST45.000.190.140.20+0.14+280.00%2,554143103.52%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U230203P000160002023-01-03 11:40AM EST16.000.250.000.140.00--1288.28%
U230203P000170002023-01-24 9:40AM EST17.000.010.000.070.00-2028243.75%
U230203P000180002023-01-20 3:15PM EST18.000.030.000.070.00-101194226.56%
U230203P000190002023-01-20 10:42AM EST19.000.030.000.060.00-418206.25%
U230203P000200002023-01-26 10:44AM EST20.000.010.000.040.00-1111181.25%
U230203P000210002023-01-27 1:39PM EST21.000.010.000.05-0.01-50.00%450171.88%
U230203P000220002023-01-23 12:58PM EST22.000.020.000.040.00-60210154.69%
U230203P000230002023-01-25 10:38AM EST23.000.100.000.060.00-373150.00%
U230203P000240002023-01-26 3:23PM EST24.000.050.000.060.00-11124137.50%
U230203P000250002023-01-27 11:57AM EST25.000.030.000.06-0.03-50.00%1375125.00%
U230203P000260002023-01-27 12:35PM EST26.000.050.010.05-0.04-44.44%2353114.06%
U230203P000265002023-01-27 10:19AM EST26.500.050.020.09-0.02-28.57%4220118.75%
U230203P000270002023-01-27 12:56PM EST27.000.060.030.10-0.09-60.00%21,405116.41%
U230203P000275002023-01-27 3:44PM EST27.500.050.040.12-0.17-77.27%11183114.06%
U230203P000280002023-01-27 1:31PM EST28.000.090.060.07-0.09-50.00%183,148103.91%
U230203P000285002023-01-27 2:49PM EST28.500.090.020.16-0.21-70.00%1643104.30%
U230203P000290002023-01-27 3:28PM EST29.000.090.080.16-0.28-75.68%42250103.91%
U230203P000295002023-01-27 3:42PM EST29.500.110.120.14-0.24-68.57%1714299.22%
U230203P000300002023-01-27 3:58PM EST30.000.170.150.18-0.28-62.22%24925098.24%
U230203P000305002023-01-27 3:51PM EST30.500.210.210.24-0.33-61.11%809099.41%
U230203P000310002023-01-27 3:55PM EST31.000.270.250.30-0.45-62.50%12571197.85%
U230203P000315002023-01-27 3:49PM EST31.500.360.320.34-0.75-67.57%325296.00%
U230203P000320002023-01-27 3:57PM EST32.000.430.400.46-0.74-63.25%4012597.07%
U230203P000325002023-01-27 3:43PM EST32.500.510.500.56-0.77-60.16%1126596.68%
U230203P000330002023-01-27 3:51PM EST33.000.610.620.70-0.77-55.80%6728397.36%
U230203P000335002023-01-27 3:59PM EST33.500.770.750.83-1.13-59.47%2717096.68%
U230203P000340002023-01-27 3:59PM EST34.000.910.910.96-1.30-58.82%875995.90%
U230203P000345002023-01-27 3:53PM EST34.501.151.071.17-1.32-53.44%1155496.29%
U230203P000350002023-01-27 3:59PM EST35.001.311.291.35-1.44-52.36%11233796.29%
U230203P000355002023-01-27 3:59PM EST35.501.521.501.55-1.48-49.33%291095.61%
U230203P000360002023-01-27 3:58PM EST36.001.771.751.80-1.88-51.51%1162296.09%
U230203P000365002023-01-27 3:47PM EST36.502.002.002.06-1.65-45.21%2192195.70%
U230203P000390002023-01-27 3:31PM EST39.003.203.553.70-1.95-37.86%27495.41%
U230203P000400002023-01-27 2:18PM EST40.004.404.354.50-1.60-26.67%2497.85%
U230203P000420002023-01-24 10:05AM EST42.008.055.906.250.00-4496.68%